Skip to main content

Qmc Quantum Minerals Corp (TSV: QMC )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 27, 2014 0.0350 0.0350 0.0300 0.0350 1,029,400 +0.00(+0.00%)
Jun 26, 2014 0.0450 0.0450 0.0300 0.0350 548,000 -0.01(-30.00%)
Jun 25, 2014 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Jun 23, 2014 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jun 16, 2014 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 12, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 03, 2014 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 22, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 14, 2014 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
May 13, 2014 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
May 12, 2014 0.0500 0.0500 0.0500 0.0500 14,452 -0.01(-16.67%)
May 07, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 06, 2014 0.0650 0.0650 0.0600 0.0600 28,000 -0.01(-7.69%)
May 02, 2014 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 30, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2014 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Apr 23, 2014 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-16.67%)
Apr 22, 2014 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Apr 16, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 15, 2014 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Apr 11, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 04, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 03, 2014 0.0800 0.0800 0.0800 0.0800 28,000 +0.00(+0.00%)
Apr 01, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 28, 2014 0.0800 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Mar 27, 2014 0.1050 0.1050 0.1050 0.1050 1,100 +0.00(+0.00%)
Mar 26, 2014 0.1050 0.1050 0.1050 0.1050 2,000 +0.01(+10.53%)
Mar 25, 2014 0.1050 0.1050 0.0950 0.0950 6,000 -0.04(-26.92%)
Mar 19, 2014 0.1300 0.1300 0.1300 0 +0.05(+62.50%)
Mar 18, 2014 0.0850 0.0850 0.0800 0.0800 21,000 -0.01(-5.88%)
Mar 17, 2014 0.1300 0.1300 0.0850 0.0850 16,000 -0.03(-29.17%)
Mar 13, 2014 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Mar 11, 2014 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Feb 20, 2014 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 14, 2014 0.0950 0.0950 0.0950 0 +0.02(+26.67%)
Feb 13, 2014 0.0850 0.0850 0.0750 0.0750 30,000 +0.00(+0.00%)
Feb 11, 2014 0.0750 0.0750 0.0750 0.0750 0 +0.02(+36.36%)
Feb 07, 2014 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
Feb 06, 2014 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Feb 05, 2014 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Feb 03, 2014 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 31, 2014 0.0550 0.1000 0.0550 0.1000 17,000 +0.01(+17.65%)
Jan 30, 2014 0.0850 0.0850 0.0850 0.0850 10,000 +0.03(+54.55%)
Jan 29, 2014 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Jan 28, 2014 0.0500 0.0550 0.0500 0.0500 26,801 +0.00(+0.00%)
Jan 27, 2014 0.0400 0.0500 0.0400 0.0500 82,000 +0.01(+11.11%)
Jan 24, 2014 0.0400 0.0450 0.0400 0.0450 67,400 -0.01(-10.00%)
Jan 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 17, 2014 0.0500 0.0500 0.0500 0.0500 660 +0.01(+42.86%)
Jan 16, 2014 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Dec 24, 2013 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Dec 20, 2013 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 18, 2013 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 16, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 13, 2013 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Dec 12, 2013 0.0450 0.0450 0.0450 0.0450 21,417 +0.00(+12.50%)
Dec 11, 2013 0.0600 0.0600 0.0350 0.0400 300,000 -0.03(-42.86%)
Dec 02, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 29, 2013 0.0650 0.0700 0.0650 0.0700 5,000 +0.01(+16.67%)
Nov 28, 2013 0.0650 0.0700 0.0600 0.0600 24,000 +0.00(+0.00%)
Nov 27, 2013 0.0600 0.0600 0.0600 0.0600 4,000 -0.01(-14.29%)
Nov 20, 2013 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Nov 19, 2013 0.0600 0.0600 0.0550 0.0550 30,000 -0.03(-31.25%)
Nov 18, 2013 0.0700 0.0800 0.0700 0.0800 5,000 +0.00(+0.00%)
Nov 12, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 11, 2013 0.0550 0.0700 0.0550 0.0700 16,200 +0.00(+0.00%)
Nov 08, 2013 0.0800 0.0800 0.0550 0.0700 41,000 -0.01(-12.50%)
Nov 06, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Nov 01, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 31, 2013 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Oct 24, 2013 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Oct 17, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Oct 11, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2013 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Oct 07, 2013 0.0600 0.0600 0.0600 0.0600 20,000 -0.02(-25.00%)
Sep 24, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 17, 2013 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Aug 22, 2013 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 21, 2013 0.0600 0.0650 0.0600 0.0650 69,000 -0.01(-7.14%)
Aug 20, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-17.65%)
Aug 19, 2013 0.0850 0.0850 0.0850 0.0850 4,800 -0.00(-5.56%)
Aug 15, 2013 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 14, 2013 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Aug 13, 2013 0.0750 0.0750 0.0750 0.0750 25,000 -0.03(-25.00%)
Jul 29, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 26, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 24, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 23, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 22, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 19, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 18, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 17, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 16, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 15, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 12, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 11, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 09, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 08, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 05, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 04, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 03, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.